Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.37 | 102.50 | 100.21 | 100.37 | 367,000 | -2.07(-2.02%) |
Apr 29, 2021 | 103.67 | 104.60 | 101.61 | 102.44 | 274,414 | -0.28(-0.27%) |
Apr 28, 2021 | 101.64 | 102.86 | 101.25 | 102.72 | 135,547 | +0.85(+0.83%) |
Apr 27, 2021 | 101.41 | 102.55 | 100.78 | 101.87 | 134,351 | +0.35(+0.34%) |
Apr 26, 2021 | 101.76 | 102.42 | 101.00 | 101.52 | 138,891 | +0.42(+0.42%) |
Apr 23, 2021 | 99.83 | 101.96 | 99.70 | 101.10 | 234,600 | +1.51(+1.52%) |
Apr 22, 2021 | 101.40 | 101.99 | 99.59 | 99.59 | 168,189 | -1.78(-1.76%) |
Apr 21, 2021 | 100.01 | 101.38 | 99.72 | 101.37 | 192,004 | +1.05(+1.05%) |
Apr 20, 2021 | 102.20 | 102.20 | 99.14 | 100.32 | 191,681 | -1.64(-1.61%) |
Apr 19, 2021 | 102.53 | 103.45 | 100.83 | 101.96 | 269,174 | -0.74(-0.72%) |
Apr 16, 2021 | 102.37 | 103.75 | 102.12 | 102.70 | 360,400 | +0.70(+0.69%) |
Apr 15, 2021 | 100.20 | 102.07 | 98.77 | 102.00 | 194,852 | +1.98(+1.98%) |
Apr 14, 2021 | 98.16 | 101.36 | 97.82 | 100.02 | 333,552 | +1.82(+1.85%) |
Apr 13, 2021 | 97.15 | 98.43 | 96.39 | 98.20 | 312,662 | +0.80(+0.82%) |
Apr 12, 2021 | 97.68 | 97.74 | 96.38 | 97.40 | 223,036 | -0.06(-0.06%) |
Apr 09, 2021 | 97.74 | 97.89 | 96.57 | 97.46 | 175,100 | -0.04(-0.04%) |
Apr 08, 2021 | 94.52 | 97.60 | 94.26 | 97.50 | 232,071 | +3.24(+3.44%) |
Apr 07, 2021 | 96.07 | 96.29 | 93.82 | 94.26 | 216,307 | -0.96(-1.01%) |
Apr 06, 2021 | 96.68 | 97.05 | 95.15 | 95.22 | 174,312 | -1.18(-1.22%) |
Apr 05, 2021 | 97.10 | 97.94 | 95.76 | 96.40 | 282,747 | +0.44(+0.46%) |
Apr 01, 2021 | 96.05 | 97.01 | 95.06 | 95.96 | 187,800 | +0.54(+0.57%) |
Mar 31, 2021 | 95.19 | 97.72 | 94.75 | 95.42 | 405,532 | +0.57(+0.60%) |
Mar 30, 2021 | 93.62 | 95.50 | 91.98 | 94.85 | 306,590 | +0.79(+0.84%) |
Mar 29, 2021 | 95.77 | 97.93 | 93.46 | 94.06 | 351,866 | -2.61(-2.70%) |
Mar 26, 2021 | 94.03 | 96.97 | 94.03 | 96.67 | 421,400 | +2.77(+2.95%) |
Mar 25, 2021 | 92.73 | 94.39 | 90.46 | 93.90 | 301,046 | +1.09(+1.17%) |
Mar 24, 2021 | 93.72 | 94.50 | 92.55 | 92.81 | 242,212 | +0.32(+0.35%) |
Mar 23, 2021 | 94.69 | 96.01 | 91.97 | 92.49 | 253,970 | -3.21(-3.35%) |
Mar 22, 2021 | 96.58 | 97.81 | 95.27 | 95.70 | 184,479 | +0.03(+0.03%) |
Mar 19, 2021 | 94.75 | 96.78 | 93.47 | 95.67 | 497,700 | +0.21(+0.22%) |
Mar 18, 2021 | 97.00 | 98.39 | 94.81 | 95.46 | 280,185 | -2.00(-2.05%) |
Mar 17, 2021 | 100.09 | 100.09 | 95.94 | 97.46 | 276,210 | -0.79(-0.80%) |
Mar 16, 2021 | 96.76 | 99.07 | 95.86 | 98.25 | 244,063 | +1.63(+1.69%) |
Mar 15, 2021 | 97.50 | 97.98 | 95.15 | 96.62 | 239,529 | -0.41(-0.42%) |
Mar 12, 2021 | 96.69 | 99.25 | 96.61 | 97.03 | 318,200 | +0.27(+0.28%) |
Mar 11, 2021 | 94.37 | 97.06 | 93.58 | 96.76 | 282,164 | +2.82(+3.00%) |
Mar 10, 2021 | 92.64 | 94.78 | 91.64 | 93.94 | 218,813 | +2.62(+2.87%) |
Mar 09, 2021 | 89.02 | 92.78 | 88.40 | 91.32 | 357,911 | +3.00(+3.40%) |
Mar 08, 2021 | 87.85 | 89.66 | 87.63 | 88.32 | 249,828 | +1.20(+1.38%) |
Mar 05, 2021 | 85.73 | 87.71 | 85.03 | 87.12 | 260,900 | +2.61(+3.09%) |
Mar 04, 2021 | 86.91 | 87.98 | 82.95 | 84.51 | 287,254 | -2.38(-2.74%) |
Mar 03, 2021 | 85.55 | 88.08 | 84.95 | 86.89 | 308,829 | +1.34(+1.57%) |
Mar 02, 2021 | 86.39 | 86.80 | 85.14 | 85.55 | 272,265 | -0.84(-0.97%) |
Mar 01, 2021 | 84.70 | 87.10 | 84.25 | 86.39 | 305,467 | +2.80(+3.35%) |
Feb 26, 2021 | 83.10 | 84.66 | 82.86 | 83.59 | 293,900 | +0.70(+0.84%) |
Feb 25, 2021 | 85.49 | 85.49 | 82.69 | 82.89 | 158,020 | -1.63(-1.93%) |
Feb 24, 2021 | 83.62 | 84.87 | 82.81 | 84.52 | 259,277 | +1.54(+1.86%) |
Feb 23, 2021 | 80.93 | 83.50 | 80.08 | 82.98 | 208,416 | +0.54(+0.66%) |
Feb 22, 2021 | 81.12 | 83.10 | 80.03 | 82.44 | 365,965 | -1.13(-1.35%) |
Feb 19, 2021 | 83.25 | 85.00 | 82.58 | 83.57 | 239,400 | +0.91(+1.10%) |
Feb 18, 2021 | 83.02 | 83.90 | 82.22 | 82.66 | 202,029 | -0.97(-1.16%) |
Feb 17, 2021 | 83.22 | 85.22 | 82.81 | 83.63 | 211,863 | -0.61(-0.72%) |
Feb 16, 2021 | 88.30 | 88.30 | 82.69 | 84.24 | 239,397 | -0.94(-1.10%) |
Feb 12, 2021 | 86.35 | 86.35 | 82.81 | 85.18 | 318,700 | -0.77(-0.90%) |
Feb 11, 2021 | 85.22 | 88.70 | 83.50 | 85.95 | 320,707 | +1.13(+1.33%) |
Feb 10, 2021 | 85.49 | 85.59 | 84.12 | 84.82 | 175,711 | -0.05(-0.06%) |
Feb 09, 2021 | 84.64 | 85.42 | 82.53 | 84.87 | 179,065 | +0.49(+0.58%) |
Feb 08, 2021 | 84.14 | 85.58 | 83.88 | 84.38 | 216,341 | +1.53(+1.85%) |
Feb 05, 2021 | 83.60 | 83.98 | 81.80 | 82.85 | 154,900 | +0.29(+0.35%) |
Feb 04, 2021 | 81.15 | 82.89 | 80.36 | 82.56 | 183,533 | +2.16(+2.69%) |
Feb 03, 2021 | 79.01 | 80.60 | 77.43 | 80.40 | 351,293 | +1.09(+1.37%) |
Feb 02, 2021 | 79.94 | 79.99 | 76.80 | 79.31 | 164,585 | +1.43(+1.84%) |